iShares Short Treasury Bond ETF (SHV)
NASDAQ: SHV · Real-Time Price · USD
110.12
-0.29 (-0.26%)
At close: Aug 1, 2025, 4:00 PM
110.12
0.00 (0.00%)
After-hours: Aug 1, 2025, 7:59 PM EDT
Chimerix Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 110.11 | 110.12 | 110.10 | 110.12 | 110.12 | -0.26% | 5,053,684 |
Jul 31, 2025 | 110.42 | 110.42 | 110.41 | 110.41 | 110.03 | 0.01% | 4,128,808 |
Jul 30, 2025 | 110.41 | 110.42 | 110.40 | 110.40 | 110.02 | -0.01% | 2,720,170 |
Jul 29, 2025 | 110.40 | 110.41 | 110.40 | 110.41 | 110.03 | 0.02% | 2,426,928 |
Jul 28, 2025 | 110.39 | 110.39 | 110.38 | 110.39 | 110.01 | 0.01% | 2,756,788 |
Jul 25, 2025 | 110.37 | 110.38 | 110.37 | 110.38 | 110.00 | 0.04% | 1,781,277 |
Jul 24, 2025 | 110.33 | 110.34 | 110.33 | 110.34 | 109.96 | 0.01% | 3,358,699 |
Jul 23, 2025 | 110.33 | 110.34 | 110.32 | 110.33 | 109.95 | 0.01% | 2,738,478 |
Jul 22, 2025 | 110.32 | 110.32 | 110.31 | 110.32 | 109.94 | 0.01% | 1,686,944 |
Jul 21, 2025 | 110.31 | 110.31 | 110.30 | 110.31 | 109.93 | 0.01% | 2,462,203 |
Jul 18, 2025 | 110.29 | 110.30 | 110.29 | 110.30 | 109.92 | 0.04% | 3,854,458 |
Jul 17, 2025 | 110.26 | 110.26 | 110.25 | 110.26 | 109.88 | 0.01% | 2,048,560 |
Jul 16, 2025 | 110.23 | 110.25 | 110.23 | 110.25 | 109.87 | 0.03% | 2,760,708 |
Jul 15, 2025 | 110.23 | 110.23 | 110.22 | 110.22 | 109.84 | - | 2,116,338 |
Jul 14, 2025 | 110.22 | 110.22 | 110.21 | 110.22 | 109.84 | 0.02% | 2,041,054 |
Jul 11, 2025 | 110.21 | 110.21 | 110.20 | 110.20 | 109.82 | 0.03% | 2,443,408 |
Jul 10, 2025 | 110.17 | 110.18 | 110.17 | 110.17 | 109.79 | 0.01% | 2,139,284 |
Jul 9, 2025 | 110.15 | 110.16 | 110.15 | 110.16 | 109.78 | 0.01% | 2,484,745 |
Jul 8, 2025 | 110.14 | 110.15 | 110.14 | 110.15 | 109.76 | 0.01% | 3,260,723 |
Jul 7, 2025 | 110.12 | 110.13 | 110.12 | 110.13 | 109.75 | 0.02% | 2,867,921 |
Jul 3, 2025 | 110.13 | 110.13 | 110.11 | 110.11 | 109.73 | 0.04% | 1,596,521 |
Jul 2, 2025 | 110.08 | 110.08 | 110.07 | 110.07 | 109.69 | 0.01% | 2,678,831 |
Jul 1, 2025 | 110.07 | 110.07 | 110.06 | 110.06 | 109.68 | -0.33% | 3,952,865 |
Jun 30, 2025 | 110.43 | 110.43 | 110.42 | 110.42 | 109.67 | - | 3,543,373 |
Jun 27, 2025 | 110.41 | 110.42 | 110.41 | 110.42 | 109.66 | 0.03% | 2,626,771 |
Jun 26, 2025 | 110.38 | 110.38 | 110.37 | 110.38 | 109.63 | 0.02% | 2,542,779 |
Jun 25, 2025 | 110.37 | 110.37 | 110.36 | 110.36 | 109.61 | 0.01% | 2,772,064 |
Jun 24, 2025 | 110.35 | 110.35 | 110.34 | 110.35 | 109.60 | 0.01% | 2,718,818 |
Jun 23, 2025 | 110.33 | 110.34 | 110.32 | 110.34 | 109.59 | 0.02% | 2,763,140 |
Jun 20, 2025 | 110.31 | 110.32 | 110.30 | 110.32 | 109.57 | 0.04% | 2,193,083 |
Jun 18, 2025 | 110.27 | 110.28 | 110.27 | 110.28 | 109.53 | 0.03% | 3,193,342 |
Jun 17, 2025 | 110.24 | 110.25 | 110.24 | 110.25 | 109.50 | 0.01% | 2,466,271 |
Jun 16, 2025 | 110.24 | 110.24 | 110.23 | 110.24 | 109.49 | - | 2,241,434 |
Jun 13, 2025 | 110.23 | 110.24 | 110.23 | 110.24 | 109.49 | 0.04% | 3,812,904 |
Jun 12, 2025 | 110.19 | 110.20 | 110.19 | 110.20 | 109.45 | 0.02% | 1,970,518 |
Jun 11, 2025 | 110.18 | 110.18 | 110.17 | 110.18 | 109.43 | 0.01% | 2,350,674 |
Jun 10, 2025 | 110.17 | 110.17 | 110.16 | 110.17 | 109.42 | 0.01% | 2,308,205 |
Jun 9, 2025 | 110.16 | 110.16 | 110.15 | 110.16 | 109.41 | 0.03% | 2,358,582 |
Jun 6, 2025 | 110.14 | 110.15 | 110.13 | 110.13 | 109.38 | 0.01% | 2,890,108 |
Jun 5, 2025 | 110.11 | 110.12 | 110.10 | 110.12 | 109.37 | 0.03% | 3,013,910 |
Jun 4, 2025 | 110.09 | 110.10 | 110.08 | 110.09 | 109.34 | 0.01% | 1,952,512 |
Jun 3, 2025 | 110.08 | 110.08 | 110.07 | 110.08 | 109.33 | 0.02% | 2,471,653 |
Jun 2, 2025 | 110.07 | 110.07 | 110.06 | 110.06 | 109.31 | -0.34% | 7,655,362 |
May 30, 2025 | 110.45 | 110.45 | 110.44 | 110.44 | 109.29 | 0.02% | 4,947,798 |
May 29, 2025 | 110.42 | 110.42 | 110.41 | 110.42 | 109.27 | 0.03% | 2,023,936 |
May 28, 2025 | 110.40 | 110.40 | 110.39 | 110.39 | 109.24 | 0.01% | 3,058,300 |
May 27, 2025 | 110.39 | 110.39 | 110.38 | 110.38 | 109.23 | - | 2,928,686 |
May 23, 2025 | 110.38 | 110.38 | 110.37 | 110.38 | 109.23 | 0.05% | 2,286,845 |
May 22, 2025 | 110.32 | 110.33 | 110.32 | 110.33 | 109.18 | 0.02% | 2,474,695 |
May 21, 2025 | 110.32 | 110.32 | 110.31 | 110.31 | 109.16 | 0.01% | 2,831,971 |